Skip to main content

Novocure Ltd Ord Sh (NQ: NVCR )

15.63 +0.99 (+6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.55 16.05 14.38 15.63 2,810,650 +0.99(+6.76%)
Mar 27, 2024 14.78 15.54 12.92 14.64 11,937,439 +1.57(+12.01%)
Mar 26, 2024 13.43 13.57 13.04 13.07 1,093,581 -0.13(-0.98%)
Mar 25, 2024 13.19 13.61 12.89 13.20 1,375,731 -0.01(-0.08%)
Mar 22, 2024 13.74 13.95 13.08 13.21 953,527 -0.74(-5.30%)
Mar 21, 2024 13.77 14.04 13.55 13.95 1,051,840 +0.32(+2.35%)
Mar 20, 2024 13.40 13.85 13.26 13.63 988,698 +0.09(+0.66%)
Mar 19, 2024 13.84 13.97 13.46 13.54 1,083,841 -0.28(-2.03%)
Mar 18, 2024 14.05 14.31 13.81 13.82 1,092,791 -0.16(-1.14%)
Mar 15, 2024 14.48 14.65 13.91 13.98 1,261,469 -0.63(-4.31%)
Mar 14, 2024 14.84 14.94 14.45 14.61 832,759 -0.21(-1.42%)
Mar 13, 2024 15.24 15.74 14.74 14.82 764,189 -0.47(-3.07%)
Mar 12, 2024 15.90 15.90 14.93 15.29 1,065,759 -0.70(-4.38%)
Mar 11, 2024 16.72 16.89 15.87 15.99 1,132,349 -0.55(-3.33%)
Mar 08, 2024 17.44 18.04 16.52 16.54 1,042,571 -0.75(-4.34%)
Mar 07, 2024 16.75 17.40 16.65 17.29 894,273 +0.64(+3.84%)
Mar 06, 2024 16.37 16.75 16.35 16.65 530,802 +0.35(+2.15%)
Mar 05, 2024 16.22 16.58 16.04 16.30 544,458 -0.13(-0.79%)
Mar 04, 2024 16.26 16.58 15.88 16.43 699,747 +0.18(+1.11%)
Mar 01, 2024 15.35 16.31 15.19 16.25 1,007,017 +0.94(+6.14%)
Feb 29, 2024 16.32 16.45 15.14 15.31 1,700,978 -0.71(-4.43%)
Feb 28, 2024 16.23 16.47 15.96 16.02 958,545 -0.28(-1.72%)
Feb 27, 2024 15.18 16.49 15.18 16.30 1,412,359 +1.40(+9.40%)
Feb 26, 2024 15.14 15.24 14.70 14.90 1,234,942 -0.32(-2.10%)
Feb 23, 2024 15.10 15.76 14.86 15.22 1,461,897 -0.02(-0.13%)
Feb 22, 2024 16.98 17.00 14.50 15.24 1,320,673 -0.38(-2.43%)
Feb 21, 2024 15.77 15.77 15.16 15.62 988,729 -0.20(-1.26%)
Feb 20, 2024 16.05 16.24 15.60 15.82 1,142,583 -0.32(-1.98%)
Feb 16, 2024 15.71 16.99 15.54 16.14 1,356,715 +0.21(+1.32%)
Feb 15, 2024 15.76 16.15 15.28 15.93 804,177 +0.31(+1.98%)
Feb 14, 2024 15.24 15.73 15.01 15.62 1,026,450 +0.70(+4.69%)
Feb 13, 2024 15.31 15.64 14.75 14.92 907,466 -1.18(-7.33%)
Feb 12, 2024 15.33 16.14 15.29 16.10 1,155,036 +0.79(+5.16%)
Feb 09, 2024 15.01 15.40 14.81 15.31 1,110,401 +0.46(+3.10%)
Feb 08, 2024 14.85 15.47 14.65 14.85 1,004,486 -0.11(-0.74%)
Feb 07, 2024 15.00 15.48 14.63 14.96 1,069,832 +0.09(+0.61%)
Feb 06, 2024 13.78 14.88 13.52 14.87 1,182,109 +1.14(+8.30%)
Feb 05, 2024 13.90 13.93 13.44 13.73 877,483 -0.37(-2.62%)
Feb 02, 2024 14.35 14.35 13.65 14.10 836,772 -0.56(-3.82%)
Feb 01, 2024 14.01 14.76 13.90 14.66 775,116 +0.74(+5.32%)
Jan 31, 2024 14.09 14.62 13.90 13.92 1,260,389 -0.10(-0.71%)
Jan 30, 2024 15.24 15.24 13.95 14.02 1,575,506 -1.47(-9.49%)
Jan 29, 2024 14.01 15.52 13.68 15.49 1,220,394 +1.28(+9.01%)
Jan 26, 2024 13.80 14.22 13.64 14.21 746,791 +0.52(+3.80%)
Jan 25, 2024 14.14 14.30 13.61 13.69 782,915 -0.32(-2.25%)
Jan 24, 2024 14.39 14.52 13.91 14.01 950,942 -0.15(-1.09%)
Jan 23, 2024 14.89 15.32 13.98 14.16 1,147,389 -0.39(-2.71%)
Jan 22, 2024 13.95 14.77 13.67 14.55 1,383,896 +0.57(+4.11%)
Jan 19, 2024 14.62 14.99 13.95 13.98 2,121,991 -0.52(-3.59%)
Jan 18, 2024 12.94 15.68 12.82 14.50 6,184,576 +2.08(+16.75%)
Jan 17, 2024 12.35 12.44 11.92 12.42 986,169 -0.17(-1.35%)
Jan 16, 2024 13.14 13.10 12.49 12.59 1,079,316 -0.80(-5.97%)
Jan 12, 2024 13.63 14.39 13.26 13.39 853,137 -0.15(-1.11%)
Jan 11, 2024 13.97 14.20 13.36 13.54 942,895 -0.48(-3.39%)
Jan 10, 2024 14.77 14.77 13.24 14.02 1,342,024 -0.71(-4.85%)
Jan 09, 2024 15.04 15.66 14.70 14.73 1,613,192 -0.12(-0.84%)
Jan 08, 2024 13.29 15.01 13.29 14.86 1,861,601 +1.54(+11.61%)
Jan 05, 2024 13.34 13.80 13.02 13.31 1,387,470 -0.19(-1.41%)
Jan 04, 2024 13.35 13.93 13.22 13.50 1,440,246 +0.13(+0.97%)
Jan 03, 2024 14.12 14.12 13.30 13.37 1,428,713 -1.03(-7.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.